[5985]サンコール:【精密ばね】自動車用精密ばね、プリンター・光通信向け部品主力
Yahoo! 【スタンダード/14金属製品】 売上高:639400 当期純利益:-7690 総資産:601750 時価:363億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 1,088 | 1,169 | 1,088 | 1,111 | 2,058,600 | 775,600 | 104% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 35% |
| 20251009 | 1,046 | 1,114 | 1,041 | 1,107 | 1,047,300 | -360,300 | 107% | ▲ | 2282 | 0 | 1 | 99% | 22% |
| 20251027 | 1,100 | 1,104 | 1,065 | 1,089 | 705,600 | -89,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 16% |
| 20251024 | 1,053 | 1,082 | 1,027 | 1,073 | 795,000 | -484,800 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 14% |
| 20251028 | 1,109 | 1,117 | 1,049 | 1,066 | 669,200 | -36,400 | 98% | ▼ | 2828 | 0 | 0 | 96% | 14% |
| 20251006 | 1,095 | 1,139 | 1,059 | 1,070 | 1,283,000 | 343,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 30% |
| 20250929 | 980 | 1,080 | 940 | 1,058 | 2,682,400 | 955,900 | 110% | ▲ | 1771 | 22 | 1 | 95% | 31% |
| 20251003 | 1,002 | 1,056 | 1,001 | 1,056 | 939,700 | -289,000 | 105% | ▲▲ | 2282 | 51 | 1 | 95% | 29% |
| 20251023 | 990 | 1,074 | 976 | 1,053 | 1,279,800 | 269,400 | 105% | ▲ | 1771 | 0 | 1 | 95% | 12% |
| 20251008 | 1,072 | 1,097 | 1,028 | 1,034 | 1,407,600 | -651,000 | 93% | ▼ | 8888 | 0 | 0 | 93% | 26% |
| 20251010 | 1,091 | 1,119 | 1,021 | 1,034 | 1,238,300 | 191,000 | 93% | ▼ | 1717 | 0 | 0 | 93% | 14% |
| 20251021 | 971 | 1,051 | 941 | 1,040 | 1,907,300 | 961,000 | 111% | ▲ | 1171 | 22 | 1 | 93% | 11% |
| 20250930 | 1,020 | 1,058 | 1,007 | 1,030 | 1,604,200 | -1,078,200 | 97% | ▼ | 8228 | 0 | 6 | 92% | 28% |
| 20251016 | 1,027 | 1,045 | 991 | 1,020 | 571,300 | -246,200 | 101% | ▲▲ | 2222 | 51 | 8 | 92% | 6% |
| 20251022 | 1,022 | 1,049 | 995 | 1,003 | 1,010,400 | -896,900 | 96% | ▼ | 8228 | 0 | 4 | 90% | 7% |
| 20251015 | 987 | 1,009 | 977 | 1,008 | 817,500 | -693,400 | 102% | ▲ | 8282 | 0 | 5 | 90% | 8% |
| 20251002 | 1,025 | 1,039 | 984 | 1,006 | 1,228,700 | -386,700 | 102% | ▲ | 2222 | 0 | 4 | 90% | 25% |
| 20251014 | 1,028 | 1,046 | 973 | 988 | 1,510,900 | 272,600 | 96% | ▼▼ | 7777 | 0 | 10 | 89% | 9% |
| 20251017 | 1,001 | 1,025 | 972 | 980 | 664,800 | 93,500 | 96% | ▼ | 7777 | 51 | 5 | 88% | 2% |
| 20251001 | 1,022 | 1,033 | 971 | 984 | 1,615,400 | 11,200 | 96% | ▼▼ | 7717 | 0 | 5 | 88% | 22% |
| 20251020 | 993 | 1,015 | 916 | 938 | 946,300 | 281,500 | 96% | ▼▼ | 7777 | 0 | 4 | 84% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 5985 | JPM Securities Japan Co Ltd. | 275,634 | 1% | ▲ | 82,200 |
| 2025-09-29 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 567,114 | 2% | ▲ | 90,700 |
| 2025-09-29 | 5985 | Barclays Capital Securities Ltd | 356,298 | 1% | ▲ | 53,900 |
| 2025-09-29 | 5985 | GOLDMAN SACHS INTERNATIONAL | 631,483 | 2% | ▲ | 43,700 |
| 2025-09-29 | 5985 | Nomura International plc | 420,854 | 1% | ▲ | 39,749 |
| 2025-09-30 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 689,614 | 2% | ▲ | 122,500 |
| 2025-09-30 | 5985 | Barclays Capital Securities Ltd | 288,598 | 1% | ▼ | -67,700 |
| 2025-09-30 | 5985 | JPM Securities Japan Co Ltd. | 320,234 | 1% | ▲ | 44,600 |
| 2025-09-30 | 5985 | UBS AG | 226,144 | 1% | ▲ | |
| 2025-10-01 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 767,314 | 2% | ▲ | 77,700 |
| 2025-10-01 | 5985 | Barclays Capital Securities Ltd | 340,180 | 1% | ▲ | 51,582 |
| 2025-10-01 | 5985 | GOLDMAN SACHS INTERNATIONAL | 596,983 | 2% | ▼ | -34,500 |
| 2025-10-01 | 5985 | JPM Securities Japan Co Ltd. | 396,034 | 1% | ▲ | |
| 2025-10-01 | 5985 | UBS AG | 241,144 | 1% | ▲ | 15,000 |
| 2025-10-02 | 5985 | JPM Securities Japan Co Ltd. | 423,034 | 1% | ▲ | 27,000 |
| 2025-10-02 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 859,814 | 3% | ▲ | 92,500 |
| 2025-10-03 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 950,814 | 3% | ▲ | 91,000 |
| 2025-10-03 | 5985 | GOLDMAN SACHS INTERNATIONAL | 507,483 | 1% | ▼ | -89,500 |
| 2025-10-03 | 5985 | JPM Securities Japan Co Ltd. | 450,434 | 1% | ▲ | 27,400 |
| 2025-10-03 | 5985 | UBS AG | 290,244 | 1% | ▲ | 49,100 |
| 2025-10-02 | 5985 | Nomura International plc | 361,079 | 1% | ▼ | -59,775 |
| 2025-10-06 | 5985 | Barclays Capital Securities Ltd | 282,580 | 1% | ▼ | -57,600 |
| 2025-10-06 | 5985 | GOLDMAN SACHS INTERNATIONAL | 518,483 | 2% | ▲ | 11,000 |
| 2025-10-07 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 980,514 | 3% | ▲ | 29,700 |
| 2025-10-07 | 5985 | Barclays Capital Securities Ltd | 223,180 | 1% | ▼ | -59,400 |
| 2025-10-07 | 5985 | Nomura International plc | 416,665 | 1% | ▲ | 55,586 |
| 2025-10-07 | 5985 | UBS AG | 250,044 | 1% | ▼ | -40,200 |
| 2025-10-08 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 1,077,814 | 3% | ▲ | 97,300 |
| 2025-10-08 | 5985 | Barclays Capital Securities Ltd | 253,980 | 1% | ▲ | 30,800 |
| 2025-10-08 | 5985 | BNP Paribas Financial Markets SNC | 247,500 | 1% | ▲ | 88,000 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 3,195,800 | 337,900 | 1,514,600 | 10,100 | 1,681,200 | 327,800 |
| 2025-10-10 | 3,106,200 | 300,200 | 1,470,100 | 8,900 | 1,636,100 | 291,300 |
| 2025-10-17 | 2,926,200 | 288,100 | 1,409,700 | 6,700 | 1,516,500 | 281,400 |